Skip to main content
logo
Fidelity Blue Chip Value ETF (FBCV)
BATS: FBCV · Real-Time Price · USD
34.41
-0.38 (-1.09%)
Nov 17, 2025, 4:00 PM EST - Market closed

FBCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202534.7934.8434.3934.4134.41-1.08%8,754
Nov 14, 202534.7434.9334.7434.7934.79-0.24%5,032
Nov 13, 202535.2135.2134.8734.8734.87-0.91%13,378
Nov 12, 202535.0035.3035.0035.1935.190.12%6,188
Nov 11, 202534.9535.2434.9035.1535.150.79%17,117
Nov 10, 202534.8034.9034.6034.8834.880.84%11,428
Nov 7, 202534.2734.6034.2734.5934.590.66%14,610
Nov 6, 202534.5734.5734.3534.3634.36-0.54%6,891
Nov 5, 202534.3334.6334.3334.5534.550.58%5,998
Nov 4, 202534.2634.4634.2634.3534.35-0.57%11,351
Nov 3, 202535.0035.0034.2034.5534.55-0.07%15,686
Oct 31, 202534.3434.5734.3034.5734.570.49%11,351
Oct 30, 202534.2634.7334.2634.4034.40-0.20%23,432
Oct 29, 202534.5934.7134.4734.4734.47-0.44%12,339
Oct 28, 202534.7734.7734.6234.6234.62-0.56%4,065
Oct 27, 202534.6234.8234.6234.8234.820.64%6,280
Oct 24, 202534.5334.6834.5334.5934.590.39%7,462
Oct 23, 202534.3434.4634.3434.4634.460.43%10,634
Oct 22, 202534.3634.4434.2334.3134.31-0.23%4,030
Oct 21, 202534.3334.4434.3334.3934.390.03%5,906
Oct 20, 202534.2534.4334.2534.3834.381.06%11,465
Oct 17, 202533.7134.0233.7134.0234.020.73%10,932
Oct 16, 202534.2634.2633.7033.7733.77-0.89%5,606
Oct 15, 202534.2134.2133.9134.0734.070.04%2,633
Oct 14, 202533.4134.1333.4134.0634.060.95%6,456
Oct 13, 202533.4233.8033.4233.7433.740.92%13,582
Oct 10, 202534.0934.2033.4333.4333.43-2.09%10,835
Oct 9, 202534.4334.4334.0634.1534.15-0.78%3,387
Oct 8, 202534.5134.5234.3534.4134.410.06%5,162
Oct 7, 202534.4734.4834.2834.3934.39-0.31%4,662
Oct 6, 202534.5634.5634.3434.5034.500.21%10,026
Oct 3, 202534.2634.6034.2634.4334.430.69%7,572
Oct 2, 202534.2034.2634.1134.1934.190.11%5,099
Oct 1, 202534.0434.1734.0434.1534.150.22%4,518
Sep 30, 202533.9234.0833.8634.0834.080.08%6,878
Sep 29, 202534.0934.0933.9434.0534.050.01%11,470
Sep 26, 202533.8834.0533.8834.0534.050.72%3,990
Sep 25, 202533.8733.9133.6233.8033.80-0.60%8,717
Sep 24, 202534.0534.1033.9334.0134.01-0.07%18,347
Sep 23, 202534.0734.3233.9634.0334.030.10%4,193
Sep 22, 202534.1434.1433.9234.0034.00-0.36%13,716
Sep 19, 202534.0934.1934.0534.1234.12-0.53%7,177
Sep 18, 202534.2234.3634.1734.3034.170.37%13,922
Sep 17, 202533.9634.3533.9634.1734.050.31%6,805
Sep 16, 202534.0434.1533.9234.0733.94-0.25%5,393
Sep 15, 202534.2234.2234.0334.1534.020.21%8,854
Sep 12, 202534.2234.2434.0834.0833.95-0.81%3,970
Sep 11, 202533.8134.3633.8134.3634.231.26%4,093
Sep 10, 202533.8334.0133.7933.9333.80-0.10%6,677
Sep 9, 202533.7834.0033.7833.9633.840.13%2,099